Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 61.87 | 61.87 | 0 | -0.40(-0.64%) | ||
May 22, 2024 | 62.27 | 62.27 | 0 | -0.29(-0.46%) | ||
May 21, 2024 | 62.56 | 62.56 | 0 | +0.06(+0.10%) | ||
May 20, 2024 | 62.50 | 62.50 | 0 | +0.27(+0.43%) | ||
May 17, 2024 | 62.23 | 62.23 | 0 | +0.09(+0.14%) | ||
May 16, 2024 | 62.14 | 62.14 | 0 | -0.36(-0.58%) | ||
May 15, 2024 | 62.50 | 62.50 | 0 | +0.86(+1.40%) | ||
May 14, 2024 | 61.64 | 61.64 | 0 | +0.38(+0.62%) | ||
May 13, 2024 | 61.26 | 61.26 | 0 | -0.15(-0.24%) | ||
May 10, 2024 | 61.41 | 61.41 | 0 | +0.02(+0.03%) | ||
May 09, 2024 | 61.39 | 61.39 | 0 | +0.22(+0.36%) | ||
May 08, 2024 | 61.17 | 61.17 | 0 | -0.12(-0.20%) | ||
May 07, 2024 | 61.29 | 61.29 | 0 | +0.08(+0.13%) | ||
May 06, 2024 | 61.21 | 61.21 | 0 | +0.93(+1.54%) | ||
May 03, 2024 | 60.28 | 60.28 | 0 | +0.67(+1.12%) | ||
May 02, 2024 | 59.61 | 59.61 | 0 | +0.58(+0.98%) | ||
May 01, 2024 | 59.03 | 59.03 | 0 | -0.12(-0.20%) | ||
Apr 30, 2024 | 59.15 | 59.15 | 0 | -1.13(-1.87%) | ||
Apr 29, 2024 | 60.28 | 60.28 | 0 | +0.12(+0.20%) | ||
Apr 26, 2024 | 60.16 | 60.16 | 0 | +0.78(+1.31%) | ||
Apr 25, 2024 | 59.38 | 59.38 | 0 | -0.38(-0.64%) | ||
Apr 24, 2024 | 59.76 | 59.76 | 0 | -0.15(-0.25%) | ||
Apr 23, 2024 | 59.91 | 59.91 | 0 | +1.12(+1.91%) | ||
Apr 22, 2024 | 58.79 | 58.79 | 0 | +0.48(+0.82%) | ||
Apr 19, 2024 | 58.31 | 58.31 | 0 | -0.95(-1.60%) | ||
Apr 18, 2024 | 59.26 | 59.26 | 0 | -0.25(-0.42%) | ||
Apr 17, 2024 | 59.51 | 59.51 | 0 | -0.41(-0.68%) | ||
Apr 16, 2024 | 59.92 | 59.92 | 0 | +0.03(+0.05%) | ||
Apr 15, 2024 | 59.89 | 59.89 | 0 | -0.95(-1.56%) | ||
Apr 12, 2024 | 60.84 | 60.84 | 0 | -1.06(-1.71%) | ||
Apr 11, 2024 | 61.90 | 61.90 | 0 | +0.54(+0.88%) | ||
Apr 10, 2024 | 61.36 | 61.36 | 0 | -0.49(-0.79%) | ||
Apr 09, 2024 | 61.85 | 61.85 | 0 | +0.00(+0.00%) | ||
Apr 08, 2024 | 61.85 | 61.85 | 0 | +0.02(+0.03%) | ||
Apr 05, 2024 | 61.83 | 61.83 | 0 | +0.87(+1.43%) | ||
Apr 04, 2024 | 60.96 | 60.96 | 0 | -0.79(-1.28%) | ||
Apr 03, 2024 | 61.75 | 61.75 | 0 | +0.40(+0.65%) | ||
Apr 02, 2024 | 61.35 | 61.35 | 0 | -0.54(-0.87%) | ||
Apr 01, 2024 | 61.89 | 61.89 | 0 | +0.01(+0.02%) | ||
Mar 28, 2024 | 61.88 | 61.88 | 0 | -0.12(-0.19%) | ||
Mar 27, 2024 | 62.00 | 62.00 | 0 | +0.22(+0.36%) | ||
Mar 26, 2024 | 61.78 | 61.78 | 0 | -0.12(-0.19%) | ||
Mar 25, 2024 | 61.90 | 61.90 | 0 | -0.07(-0.11%) | ||
Mar 22, 2024 | 61.97 | 61.97 | 0 | -0.17(-0.27%) | ||
Mar 21, 2024 | 62.14 | 62.14 | 0 | +0.50(+0.81%) | ||
Mar 20, 2024 | 61.64 | 61.64 | 0 | +0.83(+1.36%) | ||
Mar 19, 2024 | 60.81 | 60.81 | 0 | +0.31(+0.51%) | ||
Mar 18, 2024 | 60.50 | 60.50 | 0 | +0.37(+0.62%) | ||
Mar 15, 2024 | 60.13 | 60.13 | 0 | -0.52(-0.86%) | ||
Mar 14, 2024 | 60.65 | 60.65 | 0 | -0.23(-0.38%) | ||
Mar 13, 2024 | 60.88 | 60.88 | 0 | -0.07(-0.11%) | ||
Mar 12, 2024 | 60.95 | 60.95 | 0 | +0.74(+1.23%) | ||
Mar 11, 2024 | 60.21 | 60.21 | 0 | -0.41(-0.68%) | ||
Mar 08, 2024 | 60.62 | 60.62 | 0 | -0.57(-0.93%) | ||
Mar 07, 2024 | 61.19 | 61.19 | 0 | +0.91(+1.51%) | ||
Mar 06, 2024 | 60.28 | 60.28 | 0 | +0.39(+0.65%) | ||
Mar 05, 2024 | 59.89 | 59.89 | 0 | -0.91(-1.50%) | ||
Mar 04, 2024 | 60.80 | 60.80 | 0 | -0.07(-0.11%) | ||
Mar 01, 2024 | 60.87 | 60.87 | 0 | +0.81(+1.35%) | ||
Feb 29, 2024 | 60.06 | 60.06 | 0 | +0.39(+0.65%) | ||
Feb 28, 2024 | 59.67 | 59.67 | 0 | -0.14(-0.23%) | ||
Feb 27, 2024 | 59.81 | 59.81 | 0 | +0.19(+0.32%) | ||
Feb 26, 2024 | 59.62 | 59.62 | 0 | -0.02(-0.03%) | ||
Feb 23, 2024 | 59.64 | 59.64 | 0 | -0.07(-0.12%) | ||
Feb 22, 2024 | 59.71 | 59.71 | 0 | +1.49(+2.56%) | ||
Feb 21, 2024 | 58.22 | 58.22 | 0 | -0.06(-0.10%) | ||
Feb 20, 2024 | 58.28 | 58.28 | 0 | -0.50(-0.85%) | ||
Feb 16, 2024 | 58.78 | 58.78 | 0 | -0.46(-0.78%) | ||
Feb 15, 2024 | 59.24 | 59.24 | 0 | +0.47(+0.80%) | ||
Feb 14, 2024 | 58.77 | 58.77 | 0 | +0.93(+1.61%) | ||
Feb 13, 2024 | 57.84 | 57.84 | 0 | -1.01(-1.72%) | ||
Feb 12, 2024 | 58.85 | 58.85 | 0 | -0.10(-0.17%) | ||
Feb 09, 2024 | 58.95 | 58.95 | 0 | +0.40(+0.68%) | ||
Feb 08, 2024 | 58.55 | 58.55 | 0 | +0.32(+0.55%) | ||
Feb 07, 2024 | 58.23 | 58.23 | 0 | +0.63(+1.09%) | ||
Feb 06, 2024 | 57.60 | 57.60 | 0 | +0.12(+0.21%) | ||
Feb 05, 2024 | 57.48 | 57.48 | 0 | -0.26(-0.45%) | ||
Feb 02, 2024 | 57.74 | 57.74 | 0 | +1.05(+1.85%) | ||
Feb 01, 2024 | 56.69 | 56.69 | 0 | +0.67(+1.20%) | ||
Jan 31, 2024 | 56.02 | 56.02 | 0 | -0.97(-1.70%) | ||
Jan 30, 2024 | 56.99 | 56.99 | 0 | -0.16(-0.28%) | ||
Jan 29, 2024 | 57.15 | 57.15 | 0 | +0.66(+1.17%) | ||
Jan 26, 2024 | 56.49 | 56.49 | 0 | +0.06(+0.11%) | ||
Jan 25, 2024 | 56.43 | 56.43 | 0 | +0.20(+0.36%) | ||
Jan 24, 2024 | 56.23 | 56.23 | 0 | +0.22(+0.39%) | ||
Jan 23, 2024 | 56.01 | 56.01 | 0 | +0.01(+0.02%) | ||
Jan 22, 2024 | 56.00 | 56.00 | 0 | +0.21(+0.38%) | ||
Jan 19, 2024 | 55.79 | 55.79 | 0 | +0.73(+1.33%) | ||
Jan 18, 2024 | 55.06 | 55.06 | 0 | +0.61(+1.12%) | ||
Jan 17, 2024 | 54.45 | 54.45 | 0 | -0.30(-0.55%) | ||
Jan 16, 2024 | 54.75 | 54.75 | 0 | -0.28(-0.51%) | ||
Jan 12, 2024 | 55.03 | 55.03 | 0 | -0.06(-0.11%) | ||
Jan 11, 2024 | 55.09 | 55.09 | 0 | +0.07(+0.13%) | ||
Jan 10, 2024 | 55.02 | 55.02 | 0 | +0.38(+0.70%) | ||
Jan 09, 2024 | 54.64 | 54.64 | 0 | -0.02(-0.04%) | ||
Jan 08, 2024 | 54.66 | 54.66 | 0 | +0.85(+1.58%) | ||
Jan 05, 2024 | 53.81 | 53.81 | 0 | +0.13(+0.24%) | ||
Jan 04, 2024 | 53.68 | 53.68 | 0 | -0.02(-0.04%) | ||
Jan 03, 2024 | 53.70 | 53.70 | 0 | -0.67(-1.23%) | ||
Jan 02, 2024 | 54.37 | 54.37 | 0 | -0.73(-1.32%) | ||
Dec 29, 2023 | 55.10 | 55.10 | 0 | -0.30(-0.54%) | ||
Dec 28, 2023 | 55.40 | 55.40 | 0 | -0.06(-0.11%) | ||
Dec 27, 2023 | 55.46 | 55.46 | 0 | +0.19(+0.34%) | ||
Dec 26, 2023 | 55.27 | 55.27 | 0 | +0.26(+0.47%) | ||
Dec 22, 2023 | 55.01 | 55.01 | 0 | +0.11(+0.20%) | ||
Dec 21, 2023 | 54.90 | 54.90 | 0 | +0.75(+1.39%) | ||
Dec 20, 2023 | 54.15 | 54.15 | 0 | -0.85(-1.55%) | ||
Dec 19, 2023 | 55.00 | 55.00 | 0 | +0.45(+0.82%) | ||
Dec 18, 2023 | 54.55 | 54.55 | 0 | +0.24(+0.44%) | ||
Dec 15, 2023 | 54.31 | 54.31 | 0 | -4.20(-7.18%) | ||
Dec 14, 2023 | 58.51 | 58.51 | 0 | +0.43(+0.74%) | ||
Dec 13, 2023 | 58.08 | 58.08 | 0 | +0.82(+1.43%) | ||
Dec 12, 2023 | 57.26 | 57.26 | 0 | +0.37(+0.65%) | ||
Dec 11, 2023 | 56.89 | 56.89 | 0 | +0.29(+0.51%) | ||
Dec 08, 2023 | 56.60 | 56.60 | 0 | +0.40(+0.71%) | ||
Dec 07, 2023 | 56.20 | 56.20 | 0 | +0.53(+0.95%) | ||
Dec 06, 2023 | 55.67 | 55.67 | 0 | -0.21(-0.38%) | ||
Dec 05, 2023 | 55.88 | 55.88 | 0 | -0.14(-0.25%) | ||
Dec 04, 2023 | 56.02 | 56.02 | 0 | -0.35(-0.62%) | ||
Dec 01, 2023 | 56.37 | 56.37 | 0 | +0.44(+0.79%) | ||
Nov 30, 2023 | 55.93 | 55.93 | 0 | +0.09(+0.16%) | ||
Nov 29, 2023 | 55.84 | 55.84 | 0 | +0.07(+0.13%) | ||
Nov 28, 2023 | 55.77 | 55.77 | 0 | +0.05(+0.09%) | ||
Nov 27, 2023 | 55.72 | 55.72 | 0 | -0.12(-0.21%) | ||
Nov 24, 2023 | 55.84 | 55.84 | 0 | +0.06(+0.11%) | ||
Nov 22, 2023 | 55.78 | 55.78 | 0 | +0.22(+0.40%) | ||
Nov 21, 2023 | 55.56 | 55.56 | 0 | -0.20(-0.36%) | ||
Nov 20, 2023 | 55.76 | 55.76 | 0 | +0.54(+0.98%) | ||
Nov 17, 2023 | 55.22 | 55.22 | 0 | +0.22(+0.40%) | ||
Nov 16, 2023 | 55.00 | 55.00 | 0 | -0.06(-0.11%) | ||
Nov 15, 2023 | 55.06 | 55.06 | 0 | +0.04(+0.07%) | ||
Nov 14, 2023 | 55.02 | 55.02 | 0 | +1.27(+2.36%) | ||
Nov 13, 2023 | 53.75 | 53.75 | 0 | +0.11(+0.21%) | ||
Nov 10, 2023 | 53.64 | 53.64 | 0 | +0.88(+1.67%) | ||
Nov 09, 2023 | 52.76 | 52.76 | 0 | -0.45(-0.85%) | ||
Nov 08, 2023 | 53.21 | 53.21 | 0 | +0.08(+0.15%) | ||
Nov 07, 2023 | 53.13 | 53.13 | 0 | +0.29(+0.55%) | ||
Nov 06, 2023 | 52.84 | 52.84 | 0 | -0.01(-0.02%) | ||
Nov 03, 2023 | 52.85 | 52.85 | 0 | +0.73(+1.40%) | ||
Nov 02, 2023 | 52.12 | 52.12 | 0 | +1.04(+2.04%) |